Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-02-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $16.52 | $16.52 | 10,770 | — | — |
| 2019-12-30 | $17.12 | $17.12 | 8,365 | — | — |
| 2019-12-27 | $17.72 | $17.72 | 7,110 | — | — |
| 2019-12-26 | $18.40 | $18.40 | 7,355 | — | — |
| 2019-12-24 | $17.92 | $17.92 | 12,850 | — | — |
| 2019-12-23 | $19.50 | $19.50 | 16,820 | — | — |
| 2019-12-20 | $18.16 | $18.16 | 15,195 | — | — |
| 2019-12-19 | $17.50 | $17.50 | 22,490 | — | — |
| 2019-12-18 | $14.96 | $14.96 | 8,945 | — | — |
| 2019-12-17 | $15.00 | $15.00 | 5,515 | — | — |
| 2019-12-16 | $15.46 | $15.46 | 10,030 | — | — |
| 2019-12-13 | $15.36 | $15.36 | 8,950 | — | — |
| 2019-12-12 | $16.30 | $16.30 | 14,510 | — | — |
| 2019-12-11 | $16.96 | $16.96 | 13,205 | — | — |
| 2019-12-10 | $16.20 | $16.20 | 19,140 | — | — |
| 2019-12-09 | $16.42 | $16.42 | 12,410 | — | — |
| 2019-12-06 | $16.20 | $16.20 | 13,915 | — | — |
| 2019-12-05 | $17.36 | $17.36 | 20,535 | — | — |
| 2019-12-04 | $15.82 | $15.82 | 27,805 | — | — |
| 2019-12-03 | $19.88 | $19.88 | 11,520 | — | — |
| 2019-12-02 | $22.20 | $22.20 | 3,720 | — | — |
| 2019-11-29 | $24.80 | $24.80 | 1,885 | — | — |
| 2019-11-27 | $23.40 | $23.40 | 3,205 | — | — |
| 2019-11-26 | $22.00 | $22.00 | 12,055 | — | — |
| 2019-11-25 | $22.00 | $22.00 | 7,610 | — | — |
| 2019-11-22 | $24.20 | $24.20 | 10,185 | — | — |
| 2019-11-21 | $25.00 | $25.00 | 91,560 | — | — |
| 2019-11-20 | $27.70 | $27.70 | 7,260 | — | — |
| 2019-11-19 | $30.80 | $30.80 | 6,740 | — | — |
| 2019-11-18 | $33.60 | $33.60 | 4,820 | — | — |
| 2019-11-15 | $34.40 | $34.40 | 10,915 | — | — |
| 2019-11-14 | $36.20 | $36.20 | 5,965 | — | — |
| 2019-11-13 | $30.40 | $30.40 | 11,000 | — | — |
| 2019-11-12 | $46.60 | $46.60 | 1,705 | — | — |
| 2019-11-11 | $46.20 | $46.20 | 1,720 | — | — |
| 2019-11-08 | $50.80 | $50.80 | 1,235 | — | — |
| 2019-11-07 | $49.20 | $49.20 | 1,560 | — | — |
| 2019-11-06 | $52.60 | $52.60 | 3,610 | — | — |
| 2019-11-05 | $51.60 | $51.60 | 390 | — | — |
| 2019-11-04 | $51.40 | $51.40 | 890 | — | — |
| 2019-11-01 | $51.00 | $51.00 | 3,520 | — | — |
| 2019-10-31 | $55.80 | $55.80 | 3,285 | — | — |
| 2019-10-30 | $54.40 | $54.40 | 1,765 | — | — |
| 2019-10-29 | $61.80 | $61.80 | 1,975 | — | — |
| 2019-10-28 | $64.40 | $64.40 | 2,425 | — | — |
| 2019-10-25 | $66.80 | $66.80 | 2,255 | — | — |
| 2019-10-24 | $64.20 | $64.20 | 2,660 | — | — |
| 2019-10-23 | $62.20 | $62.20 | 2,715 | — | — |
| 2019-10-22 | $61.00 | $61.00 | 1,020 | — | — |
| 2019-10-21 | $60.40 | $60.40 | 1,900 | — | — |
| 2019-10-18 | $60.60 | $60.60 | 1,315 | — | — |
| 2019-10-17 | $60.60 | $60.60 | 495 | — | — |
| 2019-10-16 | $61.00 | $61.00 | 885 | — | — |
| 2019-10-15 | $57.80 | $57.80 | 435 | — | — |
| 2019-10-14 | $56.80 | $56.80 | 320 | — | — |
| 2019-10-11 | $54.20 | $54.20 | 1,930 | — | — |
| 2019-10-10 | $53.20 | $53.20 | 650 | — | — |
| 2019-10-09 | $51.60 | $51.60 | 1,440 | — | — |
| 2019-10-08 | $52.40 | $52.40 | 1,410 | — | — |
| 2019-10-07 | $53.40 | $53.40 | 860 | — | — |
| 2019-10-04 | $52.00 | $52.00 | 850 | — | — |
| 2019-10-03 | $52.00 | $52.00 | 1,545 | — | — |
| 2019-10-02 | $53.20 | $53.20 | 585 | — | — |
| 2019-10-01 | $54.80 | $54.80 | 1,015 | — | — |
| 2019-09-30 | $57.80 | $57.80 | 1,140 | — | — |
| 2019-09-27 | $54.40 | $54.40 | 1,295 | — | — |
| 2019-09-26 | $56.80 | $56.80 | 1,465 | — | — |
| 2019-09-25 | $57.00 | $57.00 | 9,120 | — | — |
| 2019-09-24 | $50.60 | $50.60 | 1,965 | — | — |
| 2019-09-23 | $51.80 | $51.80 | 815 | — | — |
| 2019-09-20 | $53.60 | $53.60 | 1,275 | — | — |
| 2019-09-19 | $54.60 | $54.60 | 1,835 | — | — |
| 2019-09-18 | $52.20 | $52.20 | 1,250 | — | — |
| 2019-09-17 | $56.80 | $56.80 | 2,115 | — | — |
| 2019-09-16 | $59.40 | $59.40 | 2,110 | — | — |
| 2019-09-13 | $61.00 | $61.00 | 845 | — | — |
| 2019-09-12 | $59.20 | $59.20 | 4,890 | — | — |
| 2019-09-11 | $61.40 | $61.40 | 2,640 | — | — |
| 2019-09-10 | $57.20 | $57.20 | 2,560 | — | — |
| 2019-09-09 | $56.00 | $56.00 | 5,475 | — | — |
| 2019-09-06 | $61.20 | $61.20 | 935 | — | — |
| 2019-09-05 | $63.40 | $63.40 | 690 | — | — |
| 2019-09-04 | $63.40 | $63.40 | 3,860 | — | — |
| 2019-09-03 | $69.20 | $69.20 | 1,665 | — | — |
| 2019-08-30 | $73.00 | $73.00 | 1,620 | — | — |
| 2019-08-29 | $72.00 | $72.00 | 1,515 | — | — |
| 2019-08-28 | $74.80 | $74.80 | 3,480 | — | — |
| 2019-08-27 | $73.00 | $73.00 | 3,185 | — | — |
| 2019-08-26 | $74.20 | $74.20 | 1,805 | — | — |
| 2019-08-23 | $78.60 | $78.60 | 4,365 | — | — |
| 2019-08-22 | $74.40 | $74.40 | 2,435 | — | — |
| 2019-08-21 | $73.80 | $73.80 | 885 | — | — |
| 2019-08-20 | $73.20 | $73.20 | 1,690 | — | — |
| 2019-08-19 | $74.40 | $74.40 | 1,210 | — | — |
| 2019-08-16 | $76.00 | $76.00 | 6,395 | — | — |
| 2019-08-15 | $70.80 | $70.80 | 6,060 | — | — |
| 2019-08-14 | $81.60 | $81.60 | 4,055 | — | — |
| 2019-08-13 | $86.00 | $86.00 | 12,205 | — | — |
| 2019-08-12 | $93.00 | $93.00 | 8,990 | — | — |
| 2019-08-09 | $89.20 | $89.20 | 1,145 | — | — |
| 2019-08-08 | $92.20 | $92.20 | 1,715 | — | — |
| 2019-08-07 | $88.40 | $88.40 | 2,350 | — | — |
| 2019-08-06 | $93.00 | $93.00 | 1,860 | — | — |
| 2019-08-05 | $90.00 | $90.00 | 1,190 | — | — |
| 2019-08-02 | $92.80 | $92.80 | 195 | — | — |
| 2019-08-01 | $93.40 | $93.40 | 2,595 | — | — |
| 2019-07-31 | $93.40 | $93.40 | 6,110 | — | — |
| 2019-07-30 | $89.20 | $89.20 | 2,970 | — | — |
| 2019-07-29 | $84.00 | $84.00 | 1,370 | — | — |
| 2019-07-26 | $84.20 | $84.20 | 1,070 | — | — |
| 2019-07-25 | $84.40 | $84.40 | 1,655 | — | — |
| 2019-07-24 | $84.80 | $84.80 | 1,300 | — | — |
| 2019-07-23 | $84.00 | $84.00 | 1,170 | — | — |
| 2019-07-22 | $87.00 | $87.00 | 1,345 | — | — |
| 2019-07-19 | $89.60 | $89.60 | 1,275 | — | — |
| 2019-07-18 | $87.00 | $87.00 | 945 | — | — |
| 2019-07-17 | $86.00 | $86.00 | 2,045 | — | — |
| 2019-07-16 | $85.00 | $85.00 | 1,185 | — | — |
| 2019-07-15 | $85.20 | $85.20 | 1,075 | — | — |
| 2019-07-12 | $82.40 | $82.40 | 1,070 | — | — |
| 2019-07-11 | $86.00 | $86.00 | 665 | — | — |
| 2019-07-10 | $87.40 | $87.40 | 3,130 | — | — |
| 2019-07-09 | $86.40 | $86.40 | 1,490 | — | — |
| 2019-07-08 | $87.70 | $87.70 | 930 | — | — |
| 2019-07-05 | $89.40 | $89.40 | 990 | — | — |
| 2019-07-03 | $87.20 | $87.20 | 560 | — | — |
| 2019-07-02 | $87.00 | $87.00 | 955 | — | — |
| 2019-07-01 | $88.40 | $88.40 | 1,325 | — | — |
| 2019-06-28 | $89.60 | $89.60 | 3,010 | — | — |
| 2019-06-27 | $86.40 | $86.40 | 935 | — | — |
| 2019-06-26 | $84.00 | $84.00 | 1,000 | — | — |
| 2019-06-25 | $81.20 | $81.20 | 2,340 | — | — |
| 2019-06-24 | $85.00 | $85.00 | 1,375 | — | — |
| 2019-06-21 | $85.00 | $85.00 | 3,390 | — | — |
| 2019-06-20 | $84.20 | $84.20 | 1,195 | — | — |
| 2019-06-19 | $83.00 | $83.00 | 1,675 | — | — |
| 2019-06-18 | $82.80 | $82.80 | 1,555 | — | — |
| 2019-06-17 | $83.20 | $83.20 | 2,315 | — | — |
| 2019-06-14 | $85.40 | $85.40 | 3,185 | — | — |
| 2019-06-13 | $90.00 | $90.00 | 2,250 | — | — |
| 2019-06-12 | $93.60 | $93.60 | 4,505 | — | — |
| 2019-06-11 | $85.40 | $85.40 | 1,965 | — | — |
| 2019-06-10 | $88.60 | $88.60 | 1,965 | — | — |
| 2019-06-07 | $83.80 | $83.80 | 1,490 | — | — |
| 2019-06-06 | $80.20 | $80.20 | 4,425 | — | — |
| 2019-06-05 | $84.60 | $84.60 | 3,200 | — | — |
| 2019-06-04 | $82.80 | $82.80 | 6,440 | — | — |
| 2019-06-03 | $91.60 | $91.60 | 2,385 | — | — |
| 2019-05-31 | $88.20 | $88.20 | 2,325 | — | — |
| 2019-05-30 | $90.00 | $90.00 | 1,835 | — | — |
| 2019-05-29 | $89.40 | $89.40 | 4,555 | — | — |
| 2019-05-28 | $94.80 | $94.80 | 1,790 | — | — |
| 2019-05-24 | $95.80 | $95.80 | 925 | — | — |
| 2019-05-23 | $95.60 | $95.60 | 2,795 | — | — |
| 2019-05-22 | $97.80 | $97.80 | 2,195 | — | — |
| 2019-05-21 | $98.40 | $98.40 | 2,175 | — | — |
| 2019-05-20 | $99.00 | $99.00 | 3,460 | — | — |
| 2019-05-17 | $98.80 | $98.80 | 4,810 | — | — |
| 2019-05-16 | $100.60 | $100.60 | 2,660 | — | — |
| 2019-05-15 | $100.20 | $100.20 | 2,820 | — | — |
| 2019-05-14 | $103.00 | $103.00 | 4,935 | — | — |
| 2019-05-13 | $106.80 | $106.80 | 6,170 | — | — |
| 2019-05-10 | $103.00 | $103.00 | 4,965 | — | — |
| 2019-05-09 | $101.50 | $101.50 | 5,560 | — | — |
| 2019-05-08 | $103.20 | $103.20 | 3,680 | — | — |
| 2019-05-07 | $102.80 | $102.80 | 2,235 | — | — |
| 2019-05-06 | $102.20 | $102.20 | 4,015 | — | — |
| 2019-05-03 | $97.80 | $97.80 | 2,745 | — | — |
| 2019-05-02 | $95.60 | $95.60 | 3,455 | — | — |
| 2019-05-01 | $97.80 | $97.80 | 2,055 | — | — |
| 2019-04-30 | $97.80 | $97.80 | 3,090 | — | — |
| 2019-04-29 | $100.20 | $100.20 | 2,015 | — | — |
| 2019-04-26 | $99.60 | $99.60 | 3,695 | — | — |
| 2019-04-25 | $94.60 | $94.60 | 2,285 | — | — |
| 2019-04-24 | $92.60 | $92.60 | 11,970 | — | — |
| 2019-04-23 | $90.80 | $90.80 | 3,880 | — | — |
| 2019-04-22 | $91.20 | $91.20 | 3,700 | — | — |
| 2019-04-18 | $90.30 | $90.30 | 4,365 | — | — |
| 2019-04-17 | $94.00 | $94.00 | 3,050 | — | — |
| 2019-04-16 | $96.60 | $96.60 | 4,435 | — | — |
| 2019-04-15 | $93.00 | $93.00 | 2,255 | — | — |
| 2019-04-12 | $94.80 | $94.80 | 6,335 | — | — |
| 2019-04-11 | $100.20 | $100.20 | 2,310 | — | — |
| 2019-04-10 | $105.60 | $105.60 | 3,805 | — | — |
| 2019-04-09 | $106.20 | $106.20 | 2,550 | — | — |
| 2019-04-08 | $111.40 | $111.40 | 6,590 | — | — |
| 2019-04-05 | $112.00 | $112.00 | 33,415 | — | — |
| 2019-04-04 | $92.00 | $92.00 | 13,505 | — | — |
| 2019-04-03 | $95.60 | $95.60 | 10,055 | — | — |
| 2019-04-02 | $96.40 | $96.40 | 12,145 | — | — |
| 2019-04-01 | $103.40 | $103.40 | 8,255 | — | — |
| 2019-03-29 | $98.80 | $98.80 | 35,035 | — | — |
| 2019-03-28 | $109.00 | $109.00 | 21,735 | — | — |
| 2019-03-27 | $121.20 | $121.20 | 10,545 | — | — |
| 2019-03-26 | $116.40 | $116.40 | 15,555 | — | — |
| 2019-03-25 | $107.60 | $107.60 | 5,295 | — | — |
| 2019-03-22 | $107.20 | $107.20 | 4,615 | — | — |
| 2019-03-21 | $114.40 | $114.40 | 8,055 | — | — |
| 2019-03-20 | $111.40 | $111.40 | 9,505 | — | — |
| 2019-03-19 | $107.80 | $107.80 | 6,190 | — | — |
| 2019-03-18 | $102.00 | $102.00 | 11,925 | — | — |
| 2019-03-15 | $104.80 | $104.80 | 7,875 | — | — |
| 2019-03-14 | $107.60 | $107.60 | 7,115 | — | — |
| 2019-03-13 | $104.40 | $104.40 | 5,530 | — | — |
| 2019-03-12 | $110.20 | $110.20 | 7,820 | — | — |
| 2019-03-11 | $97.80 | $97.80 | 4,645 | — | — |
| 2019-03-08 | $92.40 | $92.40 | 4,285 | — | — |
| 2019-03-07 | $94.40 | $94.40 | 5,310 | — | — |
| 2019-03-06 | $94.00 | $94.00 | 8,105 | — | — |
| 2019-03-05 | $97.00 | $97.00 | 6,980 | — | — |
| 2019-03-04 | $95.60 | $95.60 | 4,205 | — | — |
| 2019-03-01 | $101.80 | $101.80 | 3,505 | — | — |
| 2019-02-28 | $101.40 | $101.40 | 5,010 | — | — |
| 2019-02-27 | $107.20 | $107.20 | 5,705 | — | — |
| 2019-02-26 | $107.60 | $107.60 | 6,555 | — | — |
| 2019-02-25 | $111.40 | $111.40 | 7,270 | — | — |
| 2019-02-22 | $110.20 | $110.20 | 13,650 | — | — |
| 2019-02-21 | $114.40 | $114.40 | 6,030 | — | — |
| 2019-02-20 | $112.80 | $112.80 | 10,755 | — | — |
| 2019-02-19 | $107.00 | $107.00 | 6,085 | — | — |
| 2019-02-15 | $105.20 | $105.20 | 4,705 | — | — |
| 2019-02-14 | $103.80 | $103.80 | 6,305 | — | — |
| 2019-02-13 | $104.00 | $104.00 | 2,980 | — | — |
| 2019-02-12 | $106.00 | $106.00 | 9,445 | — | — |
| 2019-02-11 | $103.60 | $103.60 | 6,525 | — | — |
| 2019-02-08 | $105.80 | $105.80 | 11,380 | — | — |
| 2019-02-07 | $108.00 | $108.00 | 72,050 | — | — |
| 2019-02-06 | $120.60 | $120.60 | 3,170 | — | — |
| 2019-02-05 | $121.00 | $121.00 | 4,645 | — | — |
| 2019-02-04 | $129.80 | $129.80 | 5,525 | — | — |
| 2019-02-01 | $127.60 | $127.60 | 3,465 | — | — |
| 2019-01-31 | $128.20 | $128.20 | 6,045 | — | — |
| 2019-01-30 | $124.60 | $124.60 | 7,035 | — | — |
| 2019-01-29 | $128.80 | $128.80 | 5,190 | — | — |
| 2019-01-28 | $126.60 | $126.60 | 6,535 | — | — |
| 2019-01-25 | $122.20 | $122.20 | 7,710 | — | — |
| 2019-01-24 | $123.60 | $123.60 | 4,140 | — | — |
| 2019-01-23 | $122.80 | $122.80 | 7,190 | — | — |
| 2019-01-22 | $127.60 | $127.60 | 7,340 | — | — |
| 2019-01-18 | $136.80 | $136.80 | 5,605 | — | — |
| 2019-01-17 | $128.60 | $128.60 | 4,140 | — | — |
| 2019-01-16 | $123.20 | $123.20 | 2,910 | — | — |
| 2019-01-15 | $119.40 | $119.40 | 750 | — | — |
| 2019-01-14 | $116.60 | $116.60 | 1,760 | — | — |
| 2019-01-11 | $116.00 | $116.00 | 910 | — | — |
| 2019-01-10 | $119.20 | $119.20 | 1,775 | — | — |
| 2019-01-09 | $120.80 | $120.80 | 2,410 | — | — |
| 2019-01-08 | $119.20 | $119.20 | 5,520 | — | — |
| 2019-01-07 | $120.40 | $120.40 | 3,985 | — | — |
| 2019-01-04 | $115.20 | $115.20 | 3,845 | — | — |
| 2019-01-03 | $113.20 | $113.20 | 3,480 | — | — |
| 2019-01-02 | $113.60 | $113.60 | 2,070 | — | — |